$20.12 0.00 (%) NVIDIA Corp - NASDAQ

Jun. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVDA historical data

Date Open High Low Close Volume
6/29/201520.5020.7120.0920.129,793,096
6/26/201521.0021.1720.6520.7410,532,373
6/25/201521.0121.3021.0121.178,761,548
6/24/201521.1921.3020.9121.016,334,204
6/23/201521.8221.9921.0521.2210,351,627
6/22/201521.9122.0321.4521.7812,855,929
6/19/201521.9422.1221.6721.878,891,427
6/18/201521.7622.0821.7021.947,485,090
6/17/201521.3221.7021.2721.585,838,648
6/16/201521.0321.3620.8221.336,422,253
6/15/201521.0021.1720.8421.077,663,673
6/12/201521.5621.6921.0621.118,093,164
6/11/201521.4721.8521.4721.707,076,296
6/10/201521.6021.7421.3521.4713,236,526
6/9/201521.7722.0221.7321.866,422,222
6/8/201522.1922.3421.5021.758,570,301
6/5/201522.0222.3621.7922.267,833,001
6/4/201521.5722.1621.5722.098,092,765
6/3/201522.0022.1721.6621.706,269,692
6/2/201522.2422.3621.9221.945,607,582
6/1/201522.2722.6022.1322.389,316,504
5/29/201522.1422.2822.1022.138,379,244
5/28/201521.8422.2121.8022.148,191,431
5/27/201520.8721.9420.8021.8410,808,271
5/26/201520.7620.9020.5720.736,493,277
5/22/201520.9421.0220.8120.865,315,282
5/21/201521.0521.1420.8720.895,992,250
5/20/201521.0521.3021.0221.044,920,581
5/19/201521.2021.2721.0021.046,345,222
5/18/201521.2521.4021.1521.278,124,292
5/15/201521.3821.4821.1721.305,395,619
5/14/201521.0121.4020.9621.297,326,280
5/13/201520.9821.1420.7520.957,713,070
5/12/201520.4821.0020.4720.839,719,994
5/11/201520.5420.8420.3820.6313,603,644
5/8/201521.0121.8420.4920.8328,663,778
5/7/201522.0122.5621.9422.4913,364,077
5/6/201522.1522.3621.8122.107,912,111
5/5/201522.5322.5621.9322.037,323,195
5/4/201522.7322.8822.5422.615,018,024
5/1/201522.3822.8222.2822.756,424,185
4/30/201522.0322.3121.9822.205,471,083
4/29/201522.1522.3722.0522.144,878,919
4/28/201522.1622.3921.9522.315,862,106
4/27/201522.1022.5921.9122.206,211,356
4/24/201522.2122.2221.7822.036,023,972
4/23/201521.9022.4321.6522.226,484,469
4/22/201522.1922.3421.8522.315,185,481
4/21/201522.3622.3621.9522.065,761,365
4/20/201522.3022.4422.0522.095,790,646
4/17/201522.0222.4222.0122.207,340,917
4/16/201522.5022.6922.3322.493,882,058
4/15/201522.4222.8022.3122.636,088,960
4/14/201522.4622.5522.1422.365,506,852
4/13/201522.7122.8422.4522.555,918,106
4/10/201522.5522.7722.4722.766,468,219
4/9/201521.8522.6021.8422.539,485,827
4/8/201521.8822.1021.6722.029,160,786
4/7/201521.6722.1021.5521.8610,349,069
4/6/201520.9721.7420.7521.6712,896,584
4/2/201521.1321.1920.8821.064,805,086
4/1/201521.0121.0820.6521.018,269,223
3/31/201521.4121.4320.9120.938,931,942
3/30/201521.4821.5821.2021.476,331,256
3/27/201521.0921.4620.7521.387,957,152
3/26/201520.6121.0620.4620.977,797,997
3/25/201522.3922.3920.9721.0413,563,840
3/24/201522.6422.8022.3022.408,262,025
3/23/201522.7723.0722.7022.7110,650,277
3/20/201523.4123.6123.1923.4711,552,119
3/19/201522.9523.3022.7823.227,768,859
3/18/201523.2523.3722.6622.8710,346,084
3/17/201522.9223.2622.7623.257,498,556
3/16/201522.8823.1122.7322.975,923,864
3/13/201522.5622.7622.2522.708,982,188
3/12/201522.6622.8322.2422.6710,174,260
3/11/201523.0023.3022.8222.886,552,965
3/10/201522.7123.1522.6723.0013,180,267
3/9/201522.5622.7822.5122.615,559,693
3/6/201522.7322.8422.5322.556,434,807
3/5/201522.4322.9022.3722.868,076,425
3/4/201522.1022.4822.0122.435,670,997
3/3/201522.4322.5422.1122.184,008,638
3/2/201522.0022.7221.9722.607,537,781
2/27/201522.1422.1921.9822.063,937,273
2/26/201522.1622.3322.0222.203,821,597
2/25/201522.2222.3222.0422.143,095,526
2/24/201522.1622.3121.9622.313,733,318
2/23/201522.3322.3322.0522.163,125,918
2/20/201522.1622.3522.0022.343,943,820
2/19/201522.4022.4422.0822.184,235,760
2/18/201522.3522.3922.0822.124,273,997
2/17/201522.2722.4922.1322.385,083,466
2/13/201522.2522.3421.9122.317,752,149
2/12/201522.0022.5021.8722.3016,922,588
2/11/201521.0021.0020.6720.818,020,778
2/10/201520.4020.9620.3120.955,655,113
2/9/201520.2820.4420.1520.386,849,193
2/6/201520.4720.7120.3120.405,263,073
2/5/201520.1820.5020.1620.493,511,195
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!